追加

日本ガイシ(株)

5333(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/10/281,5351,5351,5051,522973,4001,522
2020/10/271,5461,5591,5321,556756,6001,556
2020/10/261,5691,5821,5491,552684,0001,552
2020/10/231,5901,5911,5651,576755,1001,576
2020/10/221,5561,5861,5541,579823,0001,579
2020/10/211,5051,5701,5051,5671,252,0001,567
2020/10/201,5011,5131,4941,501665,5001,501
2020/10/191,4901,5241,4901,5201,010,9001,520
2020/10/161,4681,4921,4661,474925,3001,474
2020/10/151,4811,4871,4611,468748,2001,468
2020/10/141,4881,4891,4651,474997,8001,474
2020/10/131,4861,5001,4641,4921,131,6001,492
2020/10/121,5011,5021,4721,477970,3001,477
2020/10/91,5131,5191,4881,5041,393,1001,504
2020/10/81,5211,5271,5021,517915,8001,517
2020/10/71,5081,5271,4931,523854,2001,523
2020/10/61,5211,5271,5081,526818,4001,526
2020/10/51,5051,5201,4991,516869,3001,516
2020/10/21,5001,5081,4721,4791,205,8001,479
2020/9/301,5341,5341,4951,4951,426,6001,495

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す